Skip to main content
logo
Covista Inc. (CVSA)
NYSE: CVSA · Real-Time Price · USD
124.33
-4.43 (-3.44%)
At close: Oct 30, 2026, 4:00 PM EDT
117.30
-7.03 (-5.65%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Covista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026128.51130.98117.40124.33124.33-3.44%1,005,703
Oct 29, 2026128.40129.26126.94128.76128.761.79%371,600
Oct 28, 2026130.25130.74124.72126.50126.50-2.14%326,684
Oct 27, 2026131.60132.99129.18129.26129.26-1.74%409,946
Oct 26, 2026130.40133.78130.25131.55131.55-0.20%265,627
Oct 23, 2026131.23132.58130.74131.82131.820.15%250,018
Oct 22, 2026128.88132.38125.91131.62131.623.70%204,989
Oct 21, 2026127.38128.08125.84126.92126.92-0.56%231,680
Oct 20, 2026129.43131.95127.12127.64127.64-0.73%179,480
Oct 19, 2026127.37129.83127.18128.58128.581.44%202,724
Oct 16, 2026126.93128.20125.02126.75126.75-0.39%339,552
Oct 15, 2026131.55131.70126.97127.24127.24-1.73%342,366
Oct 14, 2026128.15130.48127.51129.48129.480.26%284,027
Oct 13, 2026130.80131.80128.63129.14129.140.21%268,699
Oct 12, 2026127.48129.91127.48128.87128.87-0.39%213,800
Oct 9, 2026130.50131.97127.00129.38129.38-0.70%195,875
Oct 8, 2026127.04131.23127.04130.29130.292.35%221,549
Oct 7, 2026128.00128.97126.58127.30127.30-0.05%267,286
Oct 6, 2026125.64127.64125.22127.37127.371.58%217,979
Oct 5, 2026125.00126.79124.80125.39125.39-0.07%402,469
Oct 2, 2026125.17126.96124.28125.48125.481.75%296,489
Oct 1, 2026123.41125.37122.37123.32123.320.92%363,476
Sep 30, 2026120.26123.60118.63122.20122.202.30%350,239
Sep 29, 2026116.59120.68116.59119.45119.451.65%392,097
Sep 28, 2026120.55120.55117.29117.51117.51-2.68%670,014
Sep 25, 2026124.31124.31120.70120.75120.75-2.75%525,848
Sep 24, 2026123.80125.89122.73124.16124.160.79%353,230
Sep 23, 2026122.27124.42121.09123.19123.190.15%260,855
Sep 22, 2026127.00127.20122.14123.00123.00-2.22%428,088
Sep 21, 2026127.28127.28124.01125.79125.79-0.73%239,539
Sep 18, 2026126.28127.28124.07126.72126.720.25%719,834
Sep 17, 2026127.80127.84125.78126.41126.41-0.62%224,759
Sep 16, 2026125.98128.09125.65127.20127.200.73%351,181
Sep 15, 2026125.34126.61122.40126.28126.280.63%268,270
Sep 14, 2026126.36129.04124.46125.49125.490.32%267,354
Sep 11, 2026124.94125.67122.92125.09125.091.18%198,556
Sep 10, 2026125.89127.07123.35123.63123.63-1.81%283,224
Sep 9, 2026124.48126.67122.52125.91125.910.61%262,505
Sep 8, 2026129.03129.65125.02125.15125.15-2.30%370,727
Sep 4, 2026126.95129.26126.26128.09128.090.35%250,701
Sep 3, 2026130.00130.88127.12127.64127.64-4.86%389,331
Sep 2, 2026133.66135.88132.98134.16134.160.43%350,516
Sep 1, 2026133.12137.22132.95133.58133.580.94%297,330
Aug 31, 2026135.99136.06131.79132.33132.33-1.59%514,278
Aug 28, 2026140.68142.13134.05134.47134.47-4.41%388,852
Aug 27, 2026137.18141.43137.16140.68140.682.10%307,371
Aug 26, 2026135.48138.71135.00137.78137.781.03%300,282
Aug 25, 2026131.59137.11129.66136.38136.382.73%356,823
Aug 24, 2026132.85135.96131.51132.76132.760.31%352,986
Aug 21, 2026128.25132.79126.39132.35132.353.37%415,466